stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185700,4519748154,1493,1493,1493,1493,61874
20241118,185600,4519748154,1493,1493,1493,1493,0
20241118,185500,4519748154,1493,1493,1493,1493,0
20241118,185400,4519748154,1493,1493,1493,1493,0
20241118,185300,4519748154,1493,1493,1493,1493,0
20241118,185200,4519748154,1493,1493,1493,1493,0
20241118,185100,4519748154,1493,1493,1493,1493,0
20241118,185000,4519748154,1493,1493,1493,1493,0
20241118,184900,4519748154,1493,1493,1493,1493,0
20241118,184800,4519748154,1493,1493,1493,1493,0
20241118,184700,4519748154,1493,1493,1493,1493,0
20241118,184600,4519748154,1493,1493,1493,1493,0
20241118,184500,4519748154,1493,1493,1493,1493,0
20241118,184400,4519748154,1493,1493,1493,1493,0
20241118,184300,4519748154,1493,1493,1493,1493,0
20241118,184200,4519748154,1493,1493,1493,1493,0
20241118,184100,4519748154,1493,1493,1493,1493,0
20241118,184000,4519748154,1493,1493,1493,1493,0
20241118,183900,4519748154,1493,1493,1493,1493,0
20241118,183800,4519748154,1493,1493,1493,1493,0
20241118,183700,4519748154,1493,1493,1493,1493,0
20241118,183600,4519748154,1493,1493,1493,1493,0
20241118,183500,4519748154,1493,1493,1493,1493,0
20241118,183400,4519748154,1493,1493,1493,1493,0
20241118,183300,4519748154,1493,1493,1493,1493,0
20241118,183200,4519748154,1493,1493,1493,1493,0
20241118,183100,4519748154,1493,1493,1493,1493,0
20241118,183000,4519748154,1493,1493,1493,1493,0
20241118,182900,4519748154,1493,1493,1493,1493,0
20241118,182800,4519748154,1493,1493,1493,1493,0
20241118,182700,4519748154,1493,1493,1493,1493,61874
20241118,182600,4519748154,1493,1493,1493,1493,0
20241118,182500,4519748154,1493,1493,1493,1493,0
20241118,182400,4519748154,1493,1493,1493,1493,0
20241118,182300,4519748154,1493,1493,1493,1493,0
20241118,182200,4519748154,1493,1493,1493,1493,0
20241118,182100,4519748154,1493,1493,1493,1493,0
20241118,182000,4519748154,1493,1493,1493,1493,0
20241118,181900,4519748154,1493,1493,1493,1493,0
20241118,181800,4519748154,1493,1493,1493,1493,0
20241118,181700,4519748154,1493,1493,1493,1493,0
20241118,181600,4519748154,1493,1493,1493,1493,0
20241118,181500,4519748154,1493,1493,1493,1493,0
20241118,181400,4519748154,1493,1493,1493,1493,0
20241118,181300,4519748154,1493,1493,1493,1493,0
20241118,181200,4519748154,1493,1493,1493,1493,0
20241118,181100,4519748154,1493,1493,1493,1493,0
20241118,181000,4519748154,1493,1493,1493,1493,0
20241118,180900,4519748154,1493,1493,1493,1493,0
20241118,180800,4519748154,1493,1493,1493,1493,0
20241118,180700,4519748154,1493,1493,1493,1493,0
20241118,180600,4519748154,1493,1493,1493,1493,0
20241118,180500,4519748154,1493,1493,1493,1493,0
20241118,180400,4519748154,1493,1493,1493,1493,0
20241118,180300,4519748154,1493,1493,1493,1493,0
20241118,180200,4519748154,1493,1493,1493,1493,0
20241118,180100,4519748154,1493,1493,1493,1493,0
20241118,180000,4519748154,1493,1493,1493,1493,0
20241118,175900,4519748154,1493,1493,1493,1493,0
20241118,175800,4519748154,1493,1493,1493,1493,0
20241118,175700,4519748154,1493,1493,1493,1493,61874
20241118,175600,4519748154,1493,1493,1493,1493,0
20241118,175500,4519748154,1493,1493,1493,1493,0
20241118,175400,4519748154,1493,1493,1493,1493,0
20241118,175300,4519748154,1493,1493,1493,1493,0
20241118,175200,4519748154,1493,1493,1493,1493,0
20241118,175100,4519748154,1493,1493,1493,1493,0
20241118,175000,4519748154,1493,1493,1493,1493,0
20241118,174900,4519748154,1493,1493,1493,1493,0
20241118,174800,4519748154,1493,1493,1493,1493,0
20241118,174700,4519748154,1493,1493,1493,1493,0
20241118,174600,4519748154,1493,1493,1493,1493,0
20241118,174500,4519748154,1493,1493,1493,1493,0
20241118,174400,4519748154,1493,1493,1493,1493,0
20241118,174300,4519748154,1493,1493,1493,1493,0
20241118,174200,4519748154,1493,1493,1493,1493,0
20241118,174100,4519748154,1493,1493,1493,1493,0
20241118,174000,4519748154,1493,1493,1493,1493,0
20241118,173900,4519748154,1493,1493,1493,1493,0
20241118,173800,4519748154,1493,1493,1493,1493,0
20241118,173700,4519748154,1493,1493,1493,1493,0
20241118,173600,4519748154,1493,1493,1493,1493,0
20241118,173500,4519748154,1493,1493,1493,1493,0
20241118,173400,4519748154,1493,1493,1493,1493,0
20241118,173300,4519748154,1493,1493,1493,1493,0
20241118,173200,4519748154,1493,1493,1493,1493,0
20241118,173100,4519748154,1493,1493,1493,1493,0
20241118,173000,4519748154,1493,1493,1493,1493,0
20241118,172900,4519748154,1493,1493,1493,1493,0
20241118,172800,4519748154,1493,1493,1493,1493,0
20241118,172700,4519748154,1493,1493,1493,1493,61874
20241118,172600,4519748154,1493,1493,1493,1493,0
20241118,172500,4519748154,1493,1493,1493,1493,0
20241118,172400,4519748154,1493,1493,1493,1493,0
20241118,172300,4519748154,1493,1493,1493,1493,0
20241118,172200,4519748154,1493,1493,1493,1493,0
20241118,172100,4519748154,1493,1493,1493,1493,0
20241118,172000,4519748154,1493,1493,1493,1493,0
20241118,171900,4519748154,1493,1493,1493,1493,0
20241118,171800,4519748154,1493,1493,1493,1493,0
20241118,171700,4519748154,1493,1493,1493,1493,0
20241118,171600,4519748154,1493,1493,1493,1493,0
20241118,171500,4519748154,1493,1493,1493,1493,0
20241118,171400,4519748154,1493,1493,1493,1493,0
20241118,171300,4519748154,1493,1493,1493,1493,0
20241118,171200,4519748154,1493,1493,1493,1493,0
20241118,171100,4519748154,1493,1493,1493,1493,0
20241118,171000,4519748154,1493,1493,1493,1493,0
20241118,170900,4519748154,1493,1493,1493,1493,0
20241118,170800,4519748154,1493,1493,1493,1493,0
20241118,170700,4519748154,1493,1493,1493,1493,0
20241118,170600,4519748154,1493,1493,1493,1493,0
20241118,170500,4519748154,1493,1493,1493,1493,0
20241118,170400,4519748154,1493,1493,1493,1493,0
20241118,170300,4519748154,1493,1493,1493,1493,0
20241118,170200,4519748154,1493,1493,1493,1493,0
20241118,170100,4519748154,1493,1493,1493,1493,0
20241118,170000,4519748154,1493,1493,1493,1493,0
20241118,165900,4519748154,1493,1493,1493,1493,0
20241118,165800,4519748154,1493,1493,1493,1493,0
20241118,165700,4519748154,1493,1493,1493,1493,61874
20241118,165600,4519748154,1493,1493,1493,1493,0
20241118,165500,4519748154,1493,1493,1493,1493,0
20241118,165400,4519748154,1493,1493,1493,1493,0
20241118,165300,4519748154,1493,1493,1493,1493,0
20241118,165200,4519748154,1493,1493,1493,1493,0
20241118,165100,4519748154,1493,1493,1493,1493,0
20241118,165000,4519748154,1493,1493,1493,1493,0
20241118,164900,4519748154,1493,1493,1493,1493,0
20241118,164800,4519748154,1493,1493,1493,1493,0
20241118,164700,4519748154,1493,1493,1493,1493,0
20241118,164600,4519748154,1493,1493,1493,1493,0
20241118,164500,4519748154,1493,1493,1493,1493,0
20241118,164400,4519748154,1493,1493,1493,1493,0
20241118,164300,4519748154,1493,1493,1493,1493,0
20241118,164200,4519748154,1493,1493,1493,1493,0
20241118,164100,4519748154,1493,1493,1493,1493,0
20241118,164000,4519748154,1493,1493,1493,1493,0
20241118,163900,4519748154,1493,1493,1493,1493,0
20241118,163800,4519748154,1493,1493,1493,1493,0
20241118,163700,4519748154,1493,1493,1493,1493,0
20241118,163600,4519748154,1493,1493,1493,1493,0
20241118,163500,4519748154,1493,1493,1493,1493,0
20241118,163400,4519748154,1493,1493,1493,1493,0
20241118,163300,4519748154,1493,1493,1493,1493,0
20241118,163200,4519748154,1493,1493,1493,1493,0
20241118,163100,4519748154,1493,1493,1493,1493,0
20241118,163000,4519748154,1493,1493,1493,1493,0
20241118,162900,4519748154,1493,1493,1493,1493,0
20241118,162800,4519748154,1493,1493,1493,1493,0
20241118,162700,4519748154,1493,1493,1493,1493,61874
20241118,162600,4519748154,1493,1493,1493,1493,0
20241118,162500,4519748154,1493,1493,1493,1493,0
20241118,162400,4519748154,1493,1493,1493,1493,0
20241118,162300,4519748154,1493,1493,1493,1493,0
20241118,162200,4519748154,1493,1493,1493,1493,0
20241118,162100,4519748154,1493,1493,1493,1493,0
20241118,162000,4519748154,1493,1493,1493,1493,0
20241118,161900,4519748154,1493,1493,1493,1493,0
20241118,161800,4519748154,1493,1493,1493,1493,0
20241118,161700,4519748154,1493,1493,1493,1493,0
20241118,161600,4519748154,1493,1493,1493,1493,0
20241118,161500,4519748154,1493,1493,1493,1493,0
20241118,161400,4519748154,1493,1493,1493,1493,0
20241118,161300,4519748154,1493,1493,1493,1493,0
20241118,161200,4519748154,1493,1493,1493,1493,0
20241118,161100,4519748154,1493,1493,1493,1493,0
20241118,161000,4519748154,1493,1493,1493,1493,0
20241118,160900,4519748154,1493,1493,1493,1493,0
20241118,160800,4519748154,1493,1493,1493,1493,0
20241118,160700,4519748154,1493,1493,1493,1493,0
20241118,160600,4519748154,1493,1493,1493,1493,0
20241118,160500,4519748154,1493,1493,1493,1493,0
20241118,160400,4519748154,1493,1493,1493,1493,0
20241118,160300,4519748154,1493,1493,1493,1493,0
20241118,160200,4519748154,1493,1493,1493,1493,0
20241118,160100,4519748154,1493,1493,1493,1493,0
20241118,160000,4519748154,1493,1493,1493,1493,0
20241118,155900,4519748154,1493,1493,1493,1493,0
20241118,155800,4519748154,1493,1493,1493,1493,0
20241118,155700,4519748154,1493,1493,1493,1493,61874
20241118,155600,4519748154,1493,1493,1493,1493,0
20241118,155500,4519748154,1493,1493,1493,1493,0
20241118,155400,4519748154,1493,1493,1493,1493,0
20241118,155300,4519748154,1493,1493,1493,1493,0
20241118,155200,4519748154,1493,1493,1493,1493,0
20241118,155100,4519748154,1493,1493,1493,1493,0
20241118,155000,4519748154,1493,1493,1493,1493,0
20241118,154900,4519748154,1493,1493,1493,1493,0
20241118,154800,4519748154,1493,1493,1493,1493,0
20241118,154700,4519748154,1493,1493,1493,1493,0
20241118,154600,4519748154,1493,1493,1493,1493,0
20241118,154500,4519748154,1493,1493,1493,1493,0
20241118,154400,4519748154,1493,1493,1493,1493,0
20241118,154300,4519748154,1493,1493,1493,1493,0
20241118,154200,4519748154,1493,1493,1493,1493,0
20241118,154100,4519748154,1493,1493,1493,1493,0
20241118,154000,4519748154,1493,1493,1493,1493,0
20241118,153900,4519748154,1493,1493,1493,1493,0
20241118,153800,4519748154,1493,1493,1493,1493,0
20241118,153700,4519748154,1493,1493,1493,1493,0
20241118,153600,4519748154,1493,1493,1493,1493,0
20241118,153500,4519748154,1493,1493,1493,1493,0
20241118,153400,4519748154,1493,1493,1493,1493,0
20241118,153300,4519748154,1493,1493,1493,1493,0
20241118,153200,4519748154,1493,1493,1493,1493,0
20241118,153100,4519748154,1493,1493,1493,1493,0
20241118,153000,4519748154,1493,1493,1493,1493,61874
20241118,152900,4427370272,1504,1504,1504,1504,0
20241118,152800,4427370272,1504,1504,1504,1504,0
20241118,152700,4427370272,1504,1504,1504,1504,0
20241118,152600,4427370272,1504,1504,1504,1504,0
20241118,152500,4427370272,1504,1504,1504,1504,0
20241118,152400,4427370272,1504,1504,1504,1504,0
20241118,152300,4427370272,1504,1504,1504,1504,0
20241118,152200,4427370272,1504,1504,1504,1504,0
20241118,152100,4427370272,1504,1504,1504,1504,0
20241118,152000,4427370272,1504,1504,1504,1504,0
20241118,151900,4427370272,1504,1501,1506,1501,15684
20241118,151800,4403793036,1502,1499,1502,1496,4912
20241118,151700,4396427745,1496,1500,1500,1495,1238
20241118,151600,4394573270,1501,1497,1501,1493,7438
20241118,151500,4383441805,1496,1494,1498,1493,4500
20241118,151400,4376712144,1493,1495,1496,1493,9041
20241118,151300,4363206288,1494,1497,1497,1494,3914
20241118,151200,4357355370,1497,1499,1499,1497,1198
20241118,151100,4355561478,1499,1499,1501,1499,2183
20241118,151000,4352286645,1499,1496,1501,1496,701
20241118,150900,4351236140,1496,1500,1500,1494,2042
20241118,150800,4348179904,1501,1498,1501,1498,5055
20241118,150700,4340606192,1498,1492,1498,1492,3548
20241118,150600,4335309992,1492,1493,1493,1491,6334
20241118,150500,4325860308,1493,1496,1496,1492,848
20241118,150400,4324594256,1496,1498,1498,1496,1101
20241118,150300,4322947054,1498,1496,1498,1496,3560
20241118,150200,4317614600,1496,1493,1496,1492,1585
20241118,150100,4315249140,1493,1496,1496,1493,142
20241118,150000,4315037131,1496,1496,1497,1496,585
20241118,145900,4314161963,1496,1491,1496,1491,1804
20241118,145800,4311465355,1494,1491,1494,1491,9537
20241118,145700,4297239656,1491,1492,1492,1491,3130
20241118,145600,4292572747,1491,1492,1492,1491,158
20241118,145500,4292337029,1491,1492,1492,1491,3664
20241118,145400,4286873527,1491,1491,1492,1491,809
20241118,145300,4285666775,1491,1492,1492,1490,3340
20241118,145200,4280687337,1491,1492,1494,1491,6673
20241118,145100,4270734267,1494,1492,1494,1492,1286
20241118,145000,4268814777,1495,1495,1495,1494,997
20241118,144900,4267324462,1492,1495,1495,1492,1937
20241118,144800,4264432859,1495,1493,1495,1493,946
20241118,144700,4263020449,1492,1492,1493,1492,1432
20241118,144600,4260883806,1493,1492,1495,1492,279
20241118,144500,4260467480,1491,1493,1495,1491,2154
20241118,144400,4257254750,1493,1492,1493,1491,232
20241118,144300,4256908587,1493,1493,1493,1493,70
20241118,144200,4256804077,1493,1493,1493,1492,2211
20241118,144100,4253503394,1493,1493,1494,1492,2958
20241118,144000,4249088901,1493,1494,1495,1493,2739
20241118,143900,4244999427,1493,1494,1494,1493,984
20241118,143800,4243530282,1495,1495,1495,1495,21
20241118,143700,4243498887,1495,1496,1496,1493,406
20241118,143600,4242891670,1496,1495,1496,1495,77
20241118,143500,4242776488,1496,1495,1496,1495,698
20241118,143400,4241732947,1495,1495,1495,1494,118
20241118,143300,4241556547,1492,1495,1495,1492,2504
20241118,143200,4237819820,1495,1496,1496,1493,1642
20241118,143100,4235368018,1496,1494,1496,1494,1494
20241118,143000,4233135894,1494,1493,1494,1493,225
20241118,142900,4232799906,1493,1494,1494,1493,253
20241118,142800,4232421976,1494,1494,1494,1492,5193
20241118,142700,4224673212,1494,1493,1495,1493,1068
20241118,142600,4223078466,1493,1493,1493,1493,912
20241118,142500,4221716850,1496,1495,1496,1495,311
20241118,142400,4221251904,1494,1494,1494,1494,77
20241118,142300,4221136866,1495,1495,1495,1495,1619
20241118,142200,4218716461,1496,1496,1496,1495,682
20241118,142100,4217696221,1497,1495,1497,1492,769
20241118,142000,4216546204,1495,1493,1495,1493,2242
20241118,141900,4213198425,1494,1495,1495,1494,1302
20241118,141800,4211253234,1494,1497,1497,1494,1893
20241118,141700,4208423807,1494,1495,1497,1494,306
20241118,141600,4207966491,1497,1497,1497,1497,1135
20241118,141500,4206267396,1498,1498,1498,1494,4296
20241118,141400,4199844606,1497,1497,1497,1497,10
20241118,141300,4199829636,1496,1498,1498,1496,446
20241118,141200,4199162392,1500,1497,1500,1496,1939
20241118,141100,4196261395,1501,1502,1502,1501,201
20241118,141000,4195959693,1496,1497,1497,1496,1789
20241118,140900,4193283212,1498,1498,1503,1498,1588
20241118,140800,4190899218,1498,1496,1498,1496,1327
20241118,140700,4188912567,1498,1499,1499,1498,1243
20241118,140600,4187050479,1498,1499,1504,1498,3627
20241118,140500,4181613918,1505,1506,1506,1498,2796
20241118,140400,4177421351,1506,1496,1506,1496,7348
20241118,140300,4166402594,1496,1495,1496,1495,636
20241118,140200,4165451174,1496,1497,1497,1495,560
20241118,140100,4164613878,1496,1499,1499,1496,3142
20241118,140000,4159911234,1500,1501,1501,1500,2324
20241118,135900,4156424462,1501,1504,1504,1501,1104
20241118,135800,4154764049,1504,1504,1504,1503,4477
20241118,135700,4148031720,1504,1504,1504,1504,2438
20241118,135600,4144364968,1504,1504,1504,1503,1024
20241118,135500,4142825872,1509,1497,1509,1497,4779
20241118,135400,4135662482,1496,1497,1497,1494,4632
20241118,135300,4128736099,1497,1497,1497,1497,1397
20241118,135200,4126644790,1497,1496,1497,1495,709
20241118,135100,4125584340,1495,1497,1497,1495,310
20241118,135000,4125120816,1497,1497,1497,1497,1161
20241118,134900,4123382799,1497,1494,1497,1494,1954
20241118,134800,4120461508,1495,1495,1495,1494,2750
20241118,134700,4116350758,1494,1495,1495,1494,287
20241118,134600,4115921694,1495,1493,1496,1493,1076
20241118,134500,4114312395,1493,1493,1495,1492,2559
20241118,134400,4110491813,1492,1490,1492,1490,1964
20241118,134300,4107565059,1491,1490,1491,1486,6821
20241118,134200,4097414168,1491,1483,1492,1483,6218
20241118,134100,4088177526,1483,1483,1485,1482,3650
20241118,134000,4082765524,1484,1480,1487,1479,10049
20241118,133900,4067892306,1479,1479,1479,1479,0
20241118,133800,4067892306,1479,1479,1479,1479,0
20241118,133700,4067892306,1479,1492,1492,1479,19694
20241118,133600,4038697250,1489,1490,1493,1488,9514
20241118,133500,4024529670,1490,1493,1495,1490,7545
20241118,133400,4013268015,1495,1492,1495,1492,513
20241118,133300,4012502449,1495,1490,1495,1490,7550
20241118,133200,4001248921,1490,1492,1494,1490,9801
20241118,133100,3986632783,1492,1491,1493,1489,9345
20241118,133000,3972706283,1494,1494,1495,1491,9090
20241118,132900,3959138003,1495,1495,1499,1495,6660
20241118,132800,3949175061,1498,1496,1499,1493,9343
20241118,132700,3935210057,1497,1502,1502,1497,6222
20241118,132600,3925883196,1502,1504,1505,1500,2275
20241118,132500,3922464232,1504,1507,1507,1499,36860
20241118,132400,3867101507,1508,1511,1511,1506,13004
20241118,132300,3847487681,1511,1513,1513,1511,1249
20241118,132200,3845599925,1513,1513,1515,1510,10487
20241118,132100,3829750286,1513,1513,1513,1510,3451
20241118,132000,3824537013,1513,1513,1513,1513,1503
20241118,131900,3822262974,1513,1511,1513,1511,7839
20241118,131800,3810413766,1511,1510,1512,1510,3805
20241118,131700,3804665038,1511,1512,1513,1511,9810
20241118,131600,3789836157,1513,1512,1515,1512,1810
20241118,131500,3787097844,1512,1515,1515,1512,11
20241118,131400,3787081203,1515,1515,1515,1511,1404
20241118,131300,3784957220,1513,1515,1515,1513,1431
20241118,131200,3782789257,1515,1516,1516,1510,19133
20241118,131100,3753880131,1514,1515,1516,1514,3690
20241118,131000,3748293238,1514,1517,1517,1514,200
20241118,130900,3747990343,1514,1514,1514,1514,30
20241118,130800,3747944923,1513,1513,1513,1513,27
20241118,130700,3747904072,1513,1513,1518,1512,8582
20241118,130600,3734890445,1513,1517,1517,1513,3872
20241118,130500,3729030902,1517,1511,1517,1511,1120
20241118,130400,3727338370,1511,1513,1518,1510,3424
20241118,130300,3722163407,1512,1510,1513,1510,5053
20241118,130200,3714526926,1510,1517,1517,1510,26765
20241118,130100,3674057759,1517,1518,1522,1517,7035
20241118,130000,3663380413,1518,1524,1524,1518,20861
20241118,125900,3631655375,1525,1526,1526,1524,1772
20241118,125800,3628954707,1526,1526,1526,1526,100
20241118,125700,3628802107,1527,1524,1527,1524,174
20241118,125600,3628536919,1527,1524,1527,1524,835
20241118,125500,3627264331,1524,1527,1528,1524,575
20241118,125400,3626387329,1526,1527,1527,1524,305
20241118,125300,3625922491,1528,1529,1530,1528,201
20241118,125200,3625614988,1531,1531,1531,1524,91
20241118,125100,3625476255,1532,1527,1532,1524,5299
20241118,125000,3617396032,1527,1528,1528,1525,185
20241118,124900,3617113677,1528,1527,1528,1527,5
20241118,124800,3617106039,1527,1527,1527,1527,8
20241118,124700,3617093823,1528,1528,1528,1525,875
20241118,124600,3615758738,1528,1528,1528,1527,2232
20241118,124500,3612348942,1528,1533,1533,1528,112
20241118,124400,3612177595,1533,1533,1533,1533,12
20241118,124300,3612159199,1528,1532,1534,1528,3005
20241118,124200,3607552837,1533,1529,1533,1528,1832
20241118,124100,3604752345,1529,1529,1529,1529,230
20241118,124000,3604400675,1529,1529,1529,1528,594
20241118,123900,3603493040,1529,1529,1529,1529,5
20241118,123800,3603485395,1529,1528,1529,1528,103
20241118,123700,3603328003,1528,1529,1529,1527,314
20241118,123600,3602848420,1529,1527,1529,1527,82
20241118,123500,3602723202,1529,1529,1529,1529,41
20241118,123400,3602660513,1529,1529,1529,1527,152
20241118,123300,3602428397,1529,1527,1531,1527,815
20241118,123200,3601182273,1531,1527,1531,1527,696
20241118,123100,3600118753,1531,1532,1532,1531,223
20241118,123000,3599777119,1530,1530,1533,1530,64
20241118,122900,3599679187,1533,1533,1534,1533,78
20241118,122800,3599559603,1534,1526,1534,1526,5237
20241118,122700,3591550257,1530,1526,1530,1526,532
20241118,122600,3590736363,1525,1528,1528,1525,2162
20241118,122500,3587437231,1528,1530,1530,1527,1844
20241118,122400,3584618225,1530,1528,1530,1528,3737
20241118,122300,3578906711,1528,1524,1528,1523,1994
20241118,122200,3575865764,1526,1526,1526,1526,101
20241118,122100,3575711638,1523,1523,1523,1523,451
20241118,122000,3575024765,1526,1526,1526,1523,1685
20241118,121900,3572455821,1525,1524,1525,1524,4063
20241118,121800,3566259879,1523,1525,1525,1523,3353
20241118,121700,3561148984,1525,1528,1529,1525,3227
20241118,121600,3556221172,1529,1531,1532,1528,2038
20241118,121500,3553103880,1531,1531,1531,1531,110
20241118,121400,3552935470,1531,1527,1531,1527,1270
20241118,121300,3550994365,1526,1526,1526,1525,1405
20241118,121200,3548850337,1526,1524,1526,1524,1890
20241118,121100,3545966253,1524,1523,1524,1523,3768
20241118,121000,3540227226,1523,1523,1523,1522,10099
20241118,120900,3524848436,1524,1526,1526,1524,8511
20241118,120800,3511873748,1526,1528,1528,1525,4399
20241118,120700,3505159047,1529,1528,1529,1526,2202
20241118,120600,3501796643,1528,1532,1532,1528,690
20241118,120500,3500740548,1532,1524,1533,1523,5154
20241118,120400,3492879644,1523,1522,1523,1522,2703
20241118,120300,3488763966,1522,1522,1523,1522,912
20241118,120200,3487375901,1523,1521,1523,1521,790
20241118,120100,3486174107,1520,1518,1520,1518,3647
20241118,120000,3480630981,1520,1520,1520,1518,2344
20241118,115900,3477070469,1520,1520,1521,1519,8255
20241118,115800,3464524599,1521,1521,1524,1521,9525
20241118,115700,3450037065,1524,1524,1524,1520,6485
20241118,115600,3440172411,1524,1526,1527,1524,4163
20241118,115500,3433827102,1527,1520,1529,1518,11999
20241118,115400,3415568379,1522,1532,1532,1520,37792
20241118,115300,3358007044,1532,1532,1533,1527,4604
20241118,115200,3350964485,1532,1532,1532,1527,913
20241118,115100,3349570194,1532,1530,1532,1527,11216
20241118,115000,3332425106,1532,1533,1535,1530,16330
20241118,114900,3307424674,1533,1535,1535,1533,610
20241118,114800,3306489064,1535,1532,1535,1532,1774
20241118,114700,3303767905,1532,1533,1533,1531,1403
20241118,114600,3301619071,1531,1531,1532,1531,158
20241118,114500,3301377168,1531,1531,1531,1531,564
20241118,114400,3300513684,1530,1541,1541,1530,17902
20241118,114300,3273053532,1540,1540,1540,1539,10012
20241118,114200,3257635750,1539,1539,1542,1539,1488
20241118,114100,3255344566,1542,1535,1542,1535,6313
20241118,114000,3245630420,1535,1534,1535,1534,1682
20241118,113900,3243048746,1532,1536,1536,1532,1825
20241118,113800,3240251784,1536,1531,1536,1531,5948
20241118,113700,3231145391,1536,1531,1536,1530,9482
20241118,113600,3216627888,1531,1539,1539,1531,9076
20241118,113500,3202711182,1540,1539,1540,1536,4485
20241118,113400,3195821330,1539,1539,1539,1536,302
20241118,113300,3195357152,1539,1536,1539,1535,824
20241118,113200,3194091986,1536,1536,1536,1536,68
20241118,113100,3193987538,1534,1530,1534,1530,6528
20241118,113000,3183991392,1530,1532,1534,1530,2807
20241118,112900,3179693487,1536,1541,1541,1533,4069
20241118,112800,3173446491,1542,1543,1543,1538,861
20241118,112700,3172122159,1538,1537,1546,1537,1699
20241118,112600,3169509210,1535,1529,1535,1529,6244
20241118,112500,3159935810,1530,1537,1537,1530,41678
20241118,112400,3096006269,1537,1539,1539,1537,1517
20241118,112300,3093674084,1539,1541,1542,1536,8029
20241118,112200,3081321451,1541,1541,1542,1540,4327
20241118,112100,3074654923,1542,1540,1542,1540,2188
20241118,112000,3071281553,1541,1539,1542,1539,1115
20241118,111900,3069563334,1539,1546,1546,1539,2108
20241118,111800,3066315898,1547,1539,1547,1539,1885
20241118,111700,3063408587,1539,1539,1539,1536,7910
20241118,111600,3051256917,1539,1537,1539,1535,6503
20241118,111500,3041261109,1537,1548,1548,1537,11568
20241118,111400,3023442441,1543,1545,1551,1543,2572
20241118,111300,3019470271,1552,1551,1552,1544,9259
20241118,111200,3005138313,1551,1556,1558,1551,3338
20241118,111100,2999953592,1556,1553,1556,1552,4838
20241118,111000,2992434288,1554,1554,1554,1550,7623
20241118,110900,2980616008,1555,1552,1555,1552,2727
20241118,110800,2976382378,1552,1547,1552,1547,3662
20241118,110700,2970711902,1547,1548,1549,1547,749
20241118,110600,2969552581,1548,1543,1548,1542,1217
20241118,110500,2967671268,1542,1543,1543,1542,1701
20241118,110400,2965047191,1543,1543,1543,1543,633
20241118,110300,2964070472,1543,1549,1549,1543,1519
20241118,110200,2961726031,1550,1550,1550,1549,1682
20241118,110100,2959119876,1543,1551,1551,1543,4917
20241118,110000,2951509874,1551,1545,1551,1545,1835
20241118,105900,2948671127,1545,1542,1545,1542,847
20241118,105800,2947362515,1546,1544,1546,1543,942
20241118,105700,2945908955,1544,1544,1546,1544,1722
20241118,105600,2943250067,1546,1546,1546,1543,556
20241118,105500,2942390641,1546,1550,1553,1546,2455
20241118,105400,2938593844,1546,1540,1546,1540,2121
20241118,105300,2935323608,1540,1539,1541,1538,2962
20241118,105200,2930761695,1539,1541,1542,1538,4846
20241118,105100,2923298395,1546,1540,1546,1540,147
20241118,105000,2923071187,1540,1542,1542,1540,3519
20241118,104900,2917651485,1541,1536,1541,1535,5553
20241118,104800,2909115209,1537,1535,1537,1535,1454
20241118,104700,2906881888,1536,1534,1540,1534,4715
20241118,104600,2899642862,1535,1537,1537,1533,2693
20241118,104500,2895508089,1537,1541,1541,1535,5285
20241118,104400,2887379005,1541,1550,1550,1541,11477
20241118,104300,2869643453,1546,1547,1551,1546,1239
20241118,104200,2867725876,1547,1548,1553,1545,8090
20241118,104100,2855217526,1550,1551,1553,1549,16897
20241118,104000,2829035752,1553,1560,1560,1552,3868
20241118,103900,2823030786,1554,1553,1558,1553,4168
20241118,103800,2816539692,1554,1555,1558,1554,2177
20241118,103700,2813154431,1555,1557,1560,1554,4813
20241118,103600,2805664925,1560,1566,1566,1558,6193
20241118,103500,2795996726,1567,1561,1567,1560,520
20241118,103400,2795184429,1564,1575,1575,1562,11464
20241118,103300,2777222790,1575,1566,1575,1566,5955
20241118,103200,2767858091,1565,1564,1565,1562,2052
20241118,103100,2764648849,1564,1559,1564,1557,4413
20241118,103000,2757763531,1556,1552,1556,1552,16027
20241118,102900,2732845341,1552,1549,1552,1549,2274
20241118,102800,2729319531,1549,1549,1552,1549,7139
20241118,102700,2718260371,1549,1551,1551,1549,3034
20241118,102600,2713560478,1552,1551,1552,1549,2904
20241118,102500,2709059109,1551,1548,1551,1548,4615
20241118,102400,2701913487,1548,1555,1555,1548,2051
20241118,102300,2698733304,1555,1550,1556,1546,2088
20241118,102200,2695494872,1547,1546,1549,1546,12439
20241118,102100,2676249685,1547,1546,1549,1546,7069
20241118,102000,2665318651,1548,1546,1550,1545,1943
20241118,101900,2662313038,1545,1550,1551,1544,5844
20241118,101800,2653264588,1550,1540,1550,1539,9137
20241118,101700,2639177101,1540,1537,1540,1535,3355
20241118,101600,2634014733,1535,1529,1540,1528,3815
20241118,101500,2628164445,1535,1523,1535,1523,27479
20241118,101400,2586149743,1524,1523,1529,1522,9636
20241118,101300,2571475407,1522,1530,1530,1522,14377
20241118,101200,2549560985,1524,1531,1532,1522,3777
20241118,101100,2543799347,1531,1531,1532,1521,16258
20241118,101000,2518988822,1521,1528,1533,1520,31159
20241118,100900,2471539252,1527,1527,1534,1527,11411
20241118,100800,2454072982,1527,1538,1538,1525,17974
20241118,100700,2426530912,1538,1540,1544,1530,14826
20241118,100600,2403796829,1534,1551,1553,1534,30125
20241118,100500,2357342284,1549,1558,1558,1549,38692
20241118,100400,2297263361,1556,1556,1557,1554,23733
20241118,100300,2260342423,1555,1557,1559,1555,6286
20241118,100200,2250560297,1557,1560,1560,1556,3955
20241118,100100,2244397157,1560,1557,1560,1557,1723
20241118,100000,2241713534,1556,1568,1568,1555,6903
20241118,095900,2230964636,1570,1572,1572,1558,588
20241118,095800,2230043041,1572,1566,1572,1556,4128
20241118,095700,2223583832,1566,1556,1566,1554,16069
20241118,095600,2198580698,1556,1560,1560,1555,22781
20241118,095500,2163132348,1556,1563,1563,1556,22174
20241118,095400,2128539055,1564,1569,1570,1563,10838
20241118,095300,2111561932,1569,1573,1573,1569,8836
20241118,095200,2097682719,1573,1575,1577,1572,3441
20241118,095100,2092271280,1577,1579,1579,1574,1431
20241118,095000,2090017610,1580,1585,1585,1575,1908
20241118,094900,2087003638,1581,1580,1581,1574,8770
20241118,094800,2073153672,1574,1574,1574,1572,2822
20241118,094700,2068712531,1581,1570,1581,1570,4050
20241118,094600,2062331485,1570,1571,1575,1569,12241
20241118,094500,2043104116,1572,1578,1578,1570,10255
20241118,094400,2026972659,1579,1581,1581,1579,6508
20241118,094300,2016686775,1588,1584,1589,1581,7548
20241118,094200,2004707407,1589,1570,1589,1570,6876
20241118,094100,1993849049,1570,1569,1577,1563,15183
20241118,094000,1970041333,1569,1600,1600,1557,61527
20241118,093900,1873105831,1594,1606,1608,1593,94121
20241118,093800,1722493638,1610,1607,1610,1606,4728
20241118,093700,1714894250,1607,1607,1612,1606,5075
20241118,093600,1706733083,1607,1608,1609,1607,9981
20241118,093500,1690689553,1608,1607,1614,1607,2555
20241118,093400,1686576575,1607,1612,1615,1607,8557
20241118,093300,1672812593,1615,1611,1615,1611,919
20241118,093200,1671332060,1610,1610,1616,1610,2234
20241118,093100,1667731483,1616,1608,1618,1607,13996
20241118,093000,1645202474,1608,1607,1616,1607,22969
20241118,092900,1608176085,1607,1606,1617,1606,1698
20241118,092800,1605446993,1606,1615,1622,1605,2480
20241118,092700,1601461698,1623,1619,1625,1603,33070
20241118,092600,1548098947,1625,1616,1625,1610,6002
20241118,092500,1538414257,1611,1627,1627,1611,12169
20241118,092400,1518737680,1627,1635,1636,1627,13519
20241118,092300,1496671421,1635,1636,1637,1635,12242
20241118,092200,1476644086,1636,1644,1644,1636,6838
20241118,092100,1465439501,1645,1645,1645,1637,5840
20241118,092000,1455837062,1636,1646,1647,1636,25135
20241118,091900,1414658965,1637,1643,1646,1636,15062
20241118,091800,1389930568,1644,1649,1649,1635,7529
20241118,091700,1377562675,1635,1633,1649,1628,45296
20241118,091600,1303547887,1633,1637,1645,1628,9338
20241118,091500,1288232568,1637,1626,1637,1620,11469
20241118,091400,1269575628,1617,1619,1632,1609,10761
20241118,091300,1252106795,1619,1643,1645,1608,28851
20241118,091200,1204930439,1643,1630,1644,1630,7523
20241118,091100,1192608063,1629,1610,1629,1601,50023
20241118,091000,1112170464,1615,1610,1616,1607,30581
20241118,090900,1062932444,1609,1648,1648,1607,82094
20241118,090800,929606846,1647,1659,1664,1647,33058
20241118,090700,874919930,1658,1663,1665,1653,22793
20241118,090600,837090172,1663,1663,1663,1651,29173
20241118,090500,788818223,1655,1660,1665,1635,62055
20241118,090400,686259647,1660,1663,1680,1660,39058
20241118,090300,621130853,1663,1690,1706,1663,146326
20241118,090200,373903199,1695,1646,1697,1646,76617
20241118,090100,245703204,1650,1655,1664,1637,38116
20241118,090000,183007733,1663,1643,1669,1640,107545